Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.39 | 16.59 | 16.30 | 16.45 | 5,117,070 | +0.09(+0.53%) |
Jul 30, 2009 | 16.74 | 16.74 | 16.27 | 16.37 | 8,556,875 | -0.38(-2.26%) |
Jul 29, 2009 | 16.50 | 16.76 | 16.42 | 16.74 | 7,576,796 | +0.21(+1.28%) |
Jul 28, 2009 | 16.34 | 16.66 | 16.32 | 16.53 | 5,992,828 | +0.07(+0.45%) |
Jul 27, 2009 | 16.34 | 16.47 | 16.17 | 16.46 | 5,038,277 | +0.19(+1.18%) |
Jul 24, 2009 | 16.12 | 16.28 | 16.03 | 16.27 | 3,707,452 | +0.07(+0.42%) |
Jul 23, 2009 | 15.68 | 16.29 | 15.68 | 16.20 | 6,414,686 | +0.33(+2.07%) |
Jul 22, 2009 | 15.89 | 15.95 | 15.68 | 15.87 | 4,100,433 | -0.05(-0.31%) |
Jul 21, 2009 | 15.98 | 16.01 | 15.68 | 15.92 | 5,800,527 | +0.02(+0.16%) |
Jul 20, 2009 | 15.73 | 15.90 | 15.68 | 15.89 | 5,434,809 | +0.15(+0.95%) |
Jul 17, 2009 | 15.82 | 15.82 | 15.56 | 15.74 | 4,355,285 | +0.01(+0.04%) |
Jul 16, 2009 | 15.63 | 15.79 | 15.48 | 15.74 | 7,704,824 | +0.03(+0.20%) |
Jul 15, 2009 | 15.43 | 15.75 | 15.28 | 15.71 | 8,226,903 | +0.41(+2.68%) |
Jul 14, 2009 | 15.28 | 15.30 | 15.08 | 15.30 | 4,808,127 | +0.01(+0.08%) |
Jul 13, 2009 | 15.00 | 15.29 | 14.80 | 15.29 | 5,215,411 | +0.23(+1.53%) |
Jul 10, 2009 | 15.01 | 15.16 | 14.90 | 15.06 | 5,005,999 | +0.02(+0.16%) |
Jul 09, 2009 | 15.22 | 15.22 | 14.91 | 15.03 | 5,489,793 | -0.11(-0.74%) |
Jul 08, 2009 | 15.15 | 15.22 | 15.03 | 15.14 | 7,211,305 | +0.07(+0.49%) |
Jul 07, 2009 | 15.48 | 15.61 | 15.04 | 15.07 | 6,330,046 | -0.50(-3.19%) |
Jul 06, 2009 | 15.36 | 15.59 | 15.32 | 15.56 | 5,740,690 | +0.15(+0.97%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.31 | 15.42 | 8,857,405 | -0.47(-2.97%) |
Jul 01, 2009 | 15.69 | 16.07 | 15.60 | 15.89 | 7,602,566 | +0.24(+1.55%) |
Jun 30, 2009 | 15.78 | 15.94 | 15.55 | 15.65 | 9,050,176 | -0.11(-0.71%) |
Jun 29, 2009 | 15.68 | 15.91 | 15.47 | 15.76 | 10,806,855 | -0.06(-0.35%) |
Jun 26, 2009 | 15.44 | 15.85 | 15.35 | 15.81 | 10,680,246 | +0.25(+1.64%) |
Jun 25, 2009 | 15.61 | 15.76 | 14.94 | 15.56 | 26,932,028 | -1.02(-6.18%) |
Jun 24, 2009 | 16.36 | 16.63 | 16.33 | 16.58 | 7,974,186 | +0.35(+2.18%) |
Jun 23, 2009 | 16.33 | 16.40 | 16.09 | 16.23 | 9,650,984 | -0.17(-1.06%) |
Jun 22, 2009 | 16.40 | 16.56 | 16.28 | 16.40 | 7,340,406 | -0.18(-1.09%) |
Jun 19, 2009 | 16.81 | 16.83 | 16.48 | 16.58 | 8,346,826 | -0.06(-0.34%) |
Jun 18, 2009 | 16.45 | 16.69 | 16.40 | 16.64 | 8,849,226 | -0.06(-0.33%) |
Jun 17, 2009 | 16.82 | 16.89 | 16.67 | 16.69 | 8,996,090 | -0.12(-0.70%) |
Jun 16, 2009 | 16.99 | 17.05 | 16.81 | 16.81 | 6,588,050 | -0.11(-0.66%) |
Jun 15, 2009 | 16.90 | 16.97 | 16.73 | 16.92 | 6,716,307 | -0.19(-1.12%) |
Jun 12, 2009 | 17.31 | 17.36 | 16.73 | 17.12 | 8,942,095 | -0.47(-2.65%) |
Jun 11, 2009 | 17.32 | 17.79 | 17.30 | 17.58 | 6,305,254 | +0.29(+1.69%) |
Jun 10, 2009 | 17.32 | 17.40 | 17.07 | 17.29 | 4,816,981 | +0.12(+0.72%) |
Jun 09, 2009 | 17.17 | 17.23 | 16.98 | 17.17 | 3,511,663 | +0.06(+0.33%) |
Jun 08, 2009 | 17.00 | 17.30 | 16.92 | 17.11 | 3,381,327 | -0.07(-0.40%) |
Jun 05, 2009 | 17.31 | 17.33 | 17.00 | 17.18 | 5,151,792 | +0.14(+0.80%) |
Jun 04, 2009 | 17.25 | 17.25 | 16.86 | 17.04 | 6,957,276 | +0.00(+0.00%) |
Jun 03, 2009 | 17.45 | 17.62 | 16.92 | 17.04 | 9,222,738 | -0.49(-2.80%) |
Jun 02, 2009 | 17.74 | 17.76 | 17.48 | 17.53 | 6,861,490 | -0.14(-0.77%) |
Jun 01, 2009 | 17.50 | 17.73 | 17.14 | 17.67 | 6,837,398 | +0.70(+4.10%) |
May 29, 2009 | 16.93 | 16.99 | 16.56 | 16.97 | 5,468,622 | +0.11(+0.63%) |
May 28, 2009 | 16.86 | 17.00 | 16.51 | 16.87 | 4,284,795 | +0.15(+0.89%) |
May 27, 2009 | 17.02 | 17.11 | 16.68 | 16.72 | 5,687,442 | -0.35(-2.04%) |
May 26, 2009 | 16.30 | 17.11 | 16.30 | 17.07 | 5,905,319 | +0.54(+3.27%) |
May 22, 2009 | 16.53 | 16.77 | 16.46 | 16.53 | 3,889,687 | +0.04(+0.23%) |
May 21, 2009 | 16.68 | 16.81 | 16.30 | 16.49 | 6,640,036 | -0.47(-2.75%) |
May 20, 2009 | 17.14 | 17.28 | 16.94 | 16.96 | 3,580,559 | -0.01(-0.07%) |
May 19, 2009 | 17.14 | 17.14 | 16.81 | 16.97 | 3,295,371 | -0.17(-0.98%) |
May 18, 2009 | 16.76 | 17.14 | 16.61 | 17.14 | 4,477,630 | +0.55(+3.29%) |
May 15, 2009 | 16.59 | 16.79 | 16.45 | 16.59 | 4,162,689 | -0.02(-0.15%) |
May 14, 2009 | 16.68 | 16.79 | 16.55 | 16.61 | 5,409,568 | -0.04(-0.22%) |
May 13, 2009 | 16.99 | 17.06 | 16.53 | 16.65 | 5,204,493 | -0.53(-3.11%) |
May 12, 2009 | 17.22 | 17.29 | 16.93 | 17.18 | 5,210,175 | +0.07(+0.40%) |
May 11, 2009 | 17.12 | 17.38 | 16.93 | 17.12 | 4,251,541 | -0.19(-1.08%) |
May 08, 2009 | 16.97 | 17.43 | 16.83 | 17.30 | 7,804,398 | +0.52(+3.07%) |
May 07, 2009 | 16.86 | 17.51 | 16.68 | 16.79 | 6,858,613 | -0.52(-3.01%) |
May 06, 2009 | 17.27 | 17.41 | 16.92 | 17.31 | 5,264,949 | +0.14(+0.83%) |
May 05, 2009 | 16.91 | 17.21 | 16.90 | 17.17 | 5,521,133 | +0.24(+1.39%) |
May 04, 2009 | 16.92 | 17.12 | 16.72 | 16.93 | 5,945,352 | +0.21(+1.26%) |